Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	5,138.00p on 30-12-2025 at 13:42:42
Change	-8.00p -0.16%
Buy	5,140.00p
Sell	5,136.00p

Last Trade:	Sell 200.00 at 5,138.00p
Day's Volume:	78,775
Last Close:	5,146.00p
Open:	5,128.00p
ISIN:	GB0000536739

Day's Range	5,120.00p - 5,148.00p
52wk Range:	3,479.00p - 5,612.00p
Market Capitalisation:	£21.41b
VWAP:	5,132.52975p
Shares in Issue:	416.68m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Sell*	200	5,138.00p	Automatic Execution	13:42:42 - 30-Dec-25
Sell*	287	5,140.00p	Automatic Execution	13:41:04 - 30-Dec-25
Buy*	25	5,140.00p	Automatic Execution	13:40:59 - 30-Dec-25
Buy*	34	5,138.00p	Automatic Execution	13:40:30 - 30-Dec-25
Buy*	17	5,138.00p	Automatic Execution	13:40:30 - 30-Dec-25
Sell*	57	5,138.00p	Automatic Execution	13:38:35 - 30-Dec-25
Sell*	46	5,138.00p	Automatic Execution	13:38:35 - 30-Dec-25
Sell*	57	5,138.00p	Automatic Execution	13:38:35 - 30-Dec-25
Sell*	119	5,138.00p	Automatic Execution	13:38:35 - 30-Dec-25
Sell*	109	5,138.00p	SI Trade	13:38:24 - 30-Dec-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	5,128.00	5,148.00	5,120.00	5,146.00	78,775
29th Dec 2025 (Mon)	5,194.00	5,208.00	5,144.00	5,146.00	923,687
26th Dec 2025 (Fri)	5,184.00	5,184.00	5,184.00	5,184.00	0
25th Dec 2025 (Thu)	5,184.00	5,184.00	5,184.00	5,184.00	0
24th Dec 2025 (Wed)	5,192.00	5,226.00	5,176.00	5,184.00	99,000
23rd Dec 2025 (Tue)	5,266.00	5,278.00	5,154.00	5,192.00	823,072
22nd Dec 2025 (Mon)	5,366.00	5,374.00	5,258.00	5,270.00	682,801
19th Dec 2025 (Fri)	5,414.00	5,460.00	5,344.00	5,344.00	2,085,651
18th Dec 2025 (Thu)	5,270.00	5,420.00	5,266.00	5,404.00	1,079,876
17th Dec 2025 (Wed)	5,280.00	5,424.00	5,256.00	5,292.00	2,323,146
16th Dec 2025 (Tue)	5,156.00	5,284.00	5,156.00	5,260.00	1,589,881
15th Dec 2025 (Mon)	5,130.00	5,230.00	5,128.00	5,208.00	1,036,843
12th Dec 2025 (Fri)	5,060.00	5,176.00	5,058.00	5,138.00	1,731,341
11th Dec 2025 (Thu)	4,820.00	5,040.00	4,791.00	5,010.00	1,222,481
10th Dec 2025 (Wed)	4,785.00	4,838.00	4,706.00	4,785.00	1,463,753
9th Dec 2025 (Tue)	4,748.00	4,889.00	4,640.00	4,797.00	1,601,282
8th Dec 2025 (Mon)	4,805.00	4,819.00	4,761.00	4,809.00	908,440
5th Dec 2025 (Fri)	4,813.00	4,819.00	4,740.00	4,795.00	1,200,854
4th Dec 2025 (Thu)	4,719.00	4,849.00	4,697.00	4,805.00	1,212,292
3rd Dec 2025 (Wed)	4,689.00	4,720.00	4,630.00	4,685.00	1,342,271
2nd Dec 2025 (Tue)	4,755.00	4,789.00	4,684.00	4,684.00	2,651,322
1st Dec 2025 (Mon)	4,792.00	4,801.00	4,724.00	4,766.00	1,325,586

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value9,925.15

Change58.62